Eastern Technical Engineering Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	1.430	1.490	1.380	1.380	1.346	14,009,870
2024-01-25	1.420	1.450	1.380	1.450	1.415	8,346,704
2024-01-24	1.370	1.450	1.360	1.430	1.395	17,152,830
2024-01-23	1.540	1.540	1.360	1.390	1.356	24,929,029
2024-01-22	1.380	1.520	1.330	1.520	1.483	29,689,289
2024-01-19	1.330	1.390	1.330	1.360	1.327	7,199,157
2024-01-18	1.360	1.410	1.320	1.320	1.288	9,151,501
2024-01-17	1.420	1.460	1.340	1.360	1.327	13,932,020
2024-01-16	1.340	1.470	1.320	1.450	1.415	39,682,039
2024-01-15	1.330	1.360	1.270	1.320	1.288	11,551,300
2024-01-12	1.360	1.380	1.310	1.320	1.288	10,310,150
2024-01-11	1.350	1.610	1.330	1.360	1.327	120,447,508
2024-01-10	1.170	1.320	1.170	1.290	1.259	41,017,781
2024-01-09	1.180	1.200	1.160	1.160	1.132	1,806,900
2024-01-08	1.170	1.230	1.170	1.170	1.142	4,556,100
2024-01-05	1.220	1.220	1.160	1.160	1.132	2,054,200
2024-01-04	1.190	1.230	1.180	1.200	1.171	3,154,600
2024-01-03	1.190	1.250	1.160	1.180	1.151	11,453,700
2024-01-02	1.140	1.170	1.130	1.160	1.132	1,907,500
2023-12-28	1.120	1.200	1.110	1.120	1.093	9,903,202
2023-12-27	1.130	1.150	1.080	1.110	1.083	1,507,909
2023-12-26	1.140	1.140	1.120	1.120	1.093	1,820,805
2023-12-25	1.140	1.230	1.120	1.130	1.102	11,580,980
2023-12-22	1.160	1.170	1.120	1.140	1.112	1,534,400
2023-12-21	1.090	1.200	1.090	1.150	1.122	5,253,806
2023-12-20	1.150	1.150	1.080	1.100	1.073	1,986,299
2023-12-19	1.030	1.180	1.030	1.150	1.122	16,024,700
2023-12-18	1.060	1.060	1.020	1.030	1.005	1,079,700
2023-12-15	1.070	1.090	1.030	1.050	1.024	2,920,113
2023-12-14	1.020	1.100	1.020	1.050	1.024	5,955,605
2023-12-13	1.140	1.150	1.000	1.010	0.985	6,752,806
2023-12-12	1.150	1.240	1.120	1.140	1.112	19,353,020
2023-12-08	1.340	1.400	1.120	1.150	1.122	43,392,961
2023-12-07	0.940	1.210	0.920	1.210	1.181	28,860,510
2023-12-06	0.930	0.940	0.930	0.930	0.907	174,900
2023-12-04	0.930	0.940	0.900	0.930	0.907	122,000
2023-12-01	0.930	0.930	0.920	0.920	0.898	42,903
2023-11-30	0.920	0.940	0.910	0.910	0.888	373,101
2023-11-29	0.950	0.960	0.930	0.940	0.917	450,101
2023-11-28	0.950	0.960	0.940	0.950	0.927	240,400
2023-11-27	0.950	0.950	0.930	0.940	0.917	428,400
2023-11-24	0.950	0.980	0.940	0.950	0.927	742,100
2023-11-23	0.940	0.990	0.930	0.960	0.937	2,206,505
2023-11-22	0.940	0.960	0.920	0.940	0.917	1,447,200
2023-11-21	0.930	0.980	0.920	0.940	0.917	4,215,900
2023-11-20	0.920	0.930	0.910	0.920	0.898	354,200
2023-11-17	0.930	0.940	0.910	0.930	0.907	293,905
2023-11-16	0.920	0.940	0.910	0.920	0.898	952,700
2023-11-15	0.920	0.940	0.910	0.930	0.907	1,045,000
2023-11-14	0.940	0.950	0.890	0.910	0.888	1,669,000
2023-11-13	1.030	1.030	0.910	0.930	0.907	5,010,004
2023-11-10	1.000	1.180	0.990	1.050	1.024	28,324,609
2023-11-09	0.950	0.950	0.890	0.940	0.917	582,100
2023-11-08	0.920	0.950	0.910	0.940	0.917	788,400
2023-11-07	0.920	0.970	0.910	0.920	0.898	434,335
2023-11-06	0.950	0.950	0.910	0.920	0.898	77,542
2023-11-03	0.910	0.950	0.910	0.930	0.907	340,161
2023-11-02	0.880	0.980	0.870	0.910	0.888	884,816
2023-11-01	0.870	0.890	0.850	0.870	0.849	356,400
2023-10-31	0.870	0.890	0.840	0.860	0.839	481,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-07	0.0300 THB
2021-03-11	0.0061 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.